Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 1,282.50
+55.50 (4.52%)
Aug 14, 2026, 3:30 PM JST
Sanrio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,218.00 | 1,282.50 | 1,185.50 | 1,282.50 | 1,282.50 | 4.52% | 43,179,000 |
| Aug 13, 2026 | 1,208.00 | 1,244.50 | 1,201.50 | 1,227.00 | 1,227.00 | 3.02% | 39,340,200 |
| Aug 12, 2026 | 1,244.50 | 1,247.50 | 1,163.00 | 1,191.00 | 1,191.00 | -18.12% | 89,543,900 |
| Aug 10, 2026 | 1,380.00 | 1,470.00 | 1,373.00 | 1,454.50 | 1,454.50 | 4.12% | 44,026,000 |
| Aug 7, 2026 | 1,310.00 | 1,403.50 | 1,295.00 | 1,397.00 | 1,397.00 | 6.52% | 36,770,700 |
| Aug 6, 2026 | 1,298.00 | 1,321.00 | 1,284.00 | 1,311.50 | 1,311.50 | 2.94% | 17,148,200 |
| Aug 5, 2026 | 1,250.50 | 1,285.00 | 1,236.50 | 1,274.00 | 1,274.00 | 1.19% | 11,348,000 |
| Aug 4, 2026 | 1,295.00 | 1,296.00 | 1,256.00 | 1,259.00 | 1,259.00 | -2.59% | 13,041,700 |
| Aug 3, 2026 | 1,271.00 | 1,302.00 | 1,231.50 | 1,292.50 | 1,292.50 | 1.57% | 16,589,700 |
| Jul 31, 2026 | 1,274.00 | 1,309.00 | 1,265.00 | 1,272.50 | 1,272.50 | -5.98% | 24,847,400 |
| Jul 30, 2026 | 1,355.00 | 1,389.50 | 1,318.00 | 1,353.50 | 1,353.50 | 0.78% | 29,976,700 |
| Jul 29, 2026 | 1,281.50 | 1,361.50 | 1,255.50 | 1,343.00 | 1,343.00 | 4.07% | 39,233,600 |
| Jul 28, 2026 | 1,262.00 | 1,308.00 | 1,260.00 | 1,290.50 | 1,290.50 | 3.61% | 35,795,100 |
| Jul 27, 2026 | 1,200.00 | 1,251.00 | 1,175.50 | 1,245.50 | 1,245.50 | 7.42% | 23,998,500 |
| Jul 24, 2026 | 1,130.50 | 1,171.00 | 1,117.50 | 1,159.50 | 1,159.50 | 1.44% | 16,744,300 |
| Jul 23, 2026 | 1,122.00 | 1,159.50 | 1,120.00 | 1,143.00 | 1,143.00 | 1.02% | 13,707,100 |
| Jul 22, 2026 | 1,150.00 | 1,151.00 | 1,116.00 | 1,131.50 | 1,131.50 | -4.11% | 23,377,400 |
| Jul 21, 2026 | 1,210.00 | 1,227.00 | 1,177.50 | 1,180.00 | 1,180.00 | -2.03% | 17,353,300 |
| Jul 17, 2026 | 1,230.50 | 1,261.00 | 1,197.00 | 1,204.50 | 1,204.50 | -0.99% | 30,466,500 |
| Jul 16, 2026 | 1,191.00 | 1,238.00 | 1,173.50 | 1,216.50 | 1,216.50 | 3.22% | 22,971,200 |
| Jul 15, 2026 | 1,188.00 | 1,191.00 | 1,163.50 | 1,178.50 | 1,178.50 | -1.79% | 17,308,500 |
| Jul 14, 2026 | 1,189.00 | 1,226.50 | 1,167.00 | 1,200.00 | 1,200.00 | 3.36% | 38,155,000 |
| Jul 13, 2026 | 1,158.00 | 1,196.00 | 1,146.50 | 1,161.00 | 1,161.00 | 1.62% | 25,096,800 |
| Jul 10, 2026 | 1,109.00 | 1,167.50 | 1,103.00 | 1,142.50 | 1,142.50 | 1.06% | 18,591,700 |
| Jul 9, 2026 | 1,165.50 | 1,168.00 | 1,113.00 | 1,130.50 | 1,130.50 | -3.99% | 23,240,200 |
| Jul 8, 2026 | 1,149.50 | 1,179.00 | 1,131.00 | 1,177.50 | 1,177.50 | 2.30% | 20,706,500 |
| Jul 7, 2026 | 1,141.50 | 1,168.00 | 1,120.00 | 1,151.00 | 1,151.00 | -0.35% | 22,351,500 |
| Jul 6, 2026 | 1,098.50 | 1,163.00 | 1,081.50 | 1,155.00 | 1,155.00 | 6.21% | 34,346,200 |
| Jul 3, 2026 | 1,095.00 | 1,103.00 | 1,066.00 | 1,087.50 | 1,087.50 | -2.20% | 22,529,100 |
| Jul 2, 2026 | 1,110.00 | 1,132.50 | 1,081.00 | 1,112.00 | 1,112.00 | 1.74% | 27,165,700 |
| Jul 1, 2026 | 1,100.00 | 1,113.00 | 1,055.50 | 1,093.00 | 1,093.00 | -0.64% | 32,241,100 |
| Jun 30, 2026 | 1,135.00 | 1,139.50 | 1,095.00 | 1,100.00 | 1,100.00 | -2.35% | 31,953,300 |
| Jun 29, 2026 | 1,103.00 | 1,135.00 | 1,059.00 | 1,126.50 | 1,126.50 | 3.16% | 50,161,000 |
| Jun 26, 2026 | 1,007.50 | 1,102.50 | 996.00 | 1,092.00 | 1,092.00 | 8.60% | 77,654,900 |
| Jun 25, 2026 | 967.00 | 1,015.00 | 914.40 | 1,005.50 | 1,005.50 | 7.89% | 84,724,900 |
| Jun 24, 2026 | 1,043.50 | 1,046.00 | 890.40 | 932.00 | 932.00 | -0.65% | 156,986,200 |
| Jun 23, 2026 | 944.70 | 951.80 | 922.60 | 938.10 | 938.10 | -0.78% | 30,594,500 |
| Jun 22, 2026 | 918.00 | 948.00 | 911.50 | 945.50 | 945.50 | 3.00% | 23,474,800 |
| Jun 19, 2026 | 908.00 | 959.30 | 905.40 | 918.00 | 918.00 | 2.91% | 35,096,800 |
| Jun 18, 2026 | 900.50 | 916.50 | 885.70 | 892.00 | 892.00 | 2.47% | 22,029,200 |
| Jun 17, 2026 | 872.00 | 886.00 | 857.70 | 870.50 | 870.50 | 0.06% | 18,444,500 |
| Jun 16, 2026 | 845.50 | 870.00 | 845.10 | 870.00 | 870.00 | 2.90% | 17,648,500 |
| Jun 15, 2026 | 856.00 | 864.20 | 840.20 | 845.50 | 845.50 | -2.16% | 21,323,300 |
| Jun 12, 2026 | 875.00 | 877.60 | 858.10 | 864.20 | 864.20 | -1.44% | 16,526,900 |
| Jun 11, 2026 | 880.10 | 889.90 | 866.00 | 876.80 | 876.80 | -1.19% | 10,510,300 |
| Jun 10, 2026 | 874.00 | 890.90 | 855.70 | 887.40 | 887.40 | 2.80% | 20,218,600 |
| Jun 9, 2026 | 895.00 | 903.00 | 863.20 | 863.20 | 863.20 | -3.77% | 18,694,700 |
| Jun 8, 2026 | 903.80 | 929.70 | 894.80 | 897.00 | 897.00 | -0.88% | 17,227,700 |
| Jun 5, 2026 | 923.10 | 938.90 | 904.50 | 905.00 | 905.00 | -1.71% | 12,398,000 |
| Jun 4, 2026 | 915.00 | 943.00 | 911.10 | 920.70 | 920.70 | 1.29% | 18,537,000 |